4,409.00
+114(+2.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,319 | 4,409 | 4,409 | 4,435 | 4,268 | 346,000 |
| February 19, 2026 | 4,332 | 4,295 | 4,295 | 4,365 | 4,250 | 233,200 |
| February 18, 2026 | 4,325 | 4,332 | 4,332 | 4,362 | 4,305 | 172,700 |
| February 17, 2026 | 4,300 | 4,278 | 4,278 | 4,336 | 4,263 | 96,400 |
| February 16, 2026 | 4,248 | 4,300 | 4,300 | 4,311 | 4,220 | 177,900 |
| February 13, 2026 | 4,339 | 4,251 | 4,251 | 4,380 | 4,211 | 271,500 |
| February 12, 2026 | 4,221 | 4,367 | 4,367 | 4,438 | 4,200 | 436,800 |
| February 10, 2026 | 4,420 | 4,214 | 4,214 | 4,502 | 4,141 | 516,200 |
| February 09, 2026 | 4,470 | 4,424 | 4,424 | 4,470 | 4,393 | 163,300 |
| February 06, 2026 | 4,343 | 4,344 | 4,344 | 4,368 | 4,300 | 92,600 |
| February 05, 2026 | 4,399 | 4,342 | 4,342 | 4,405 | 4,322 | 148,200 |
| February 04, 2026 | 4,270 | 4,329 | 4,329 | 4,352 | 4,241 | 147,100 |
| February 03, 2026 | 4,187 | 4,265 | 4,265 | 4,265 | 4,159 | 128,300 |
| February 02, 2026 | 4,189 | 4,187 | 4,187 | 4,267 | 4,176 | 214,400 |
| January 30, 2026 | 4,174 | 4,169 | 4,169 | 4,195 | 4,128 | 144,500 |
| January 29, 2026 | 4,087 | 4,138 | 4,138 | 4,138 | 4,055 | 242,500 |
| January 28, 2026 | 4,116 | 4,090 | 4,090 | 4,121 | 4,049 | 135,100 |
| January 27, 2026 | 4,118 | 4,134 | 4,134 | 4,163 | 4,092 | 135,000 |
| January 26, 2026 | 4,130 | 4,126 | 4,126 | 4,194 | 4,103 | 205,200 |
| January 23, 2026 | 4,160 | 4,184 | 4,184 | 4,230 | 4,155 | 208,400 |
| January 22, 2026 | 4,097 | 4,150 | 4,150 | 4,150 | 4,008 | 177,400 |
| January 21, 2026 | 4,003 | 4,027 | 4,027 | 4,069 | 3,994 | 100,300 |
| January 20, 2026 | 4,057 | 4,072 | 4,072 | 4,097 | 4,043 | 84,500 |
| January 19, 2026 | 4,058 | 4,091 | 4,091 | 4,105 | 4,030 | 138,100 |
| January 16, 2026 | 4,024 | 4,107 | 4,107 | 4,108 | 4,019 | 195,100 |
| January 15, 2026 | 3,971 | 4,029 | 4,029 | 4,054 | 3,953 | 168,300 |
| January 14, 2026 | 3,961 | 3,972 | 3,972 | 4,023 | 3,942 | 204,100 |
| January 13, 2026 | 3,952 | 3,969 | 3,969 | 3,973 | 3,894 | 156,100 |
| January 09, 2026 | 3,884 | 3,887 | 3,887 | 3,895 | 3,859 | 123,100 |
| January 08, 2026 | 3,877 | 3,830 | 3,830 | 3,900 | 3,818 | 133,400 |
| January 07, 2026 | 3,855 | 3,889 | 3,889 | 3,903 | 3,836 | 142,900 |
| January 06, 2026 | 3,835 | 3,872 | 3,872 | 3,885 | 3,835 | 125,300 |
| January 05, 2026 | 3,800 | 3,835 | 3,835 | 3,862 | 3,777 | 142,800 |
| December 30, 2025 | 3,867 | 3,800 | 3,800 | 3,870 | 3,800 | 130,500 |
| December 29, 2025 | 3,853 | 3,865 | 3,865 | 3,865 | 3,833 | 79,600 |
| December 26, 2025 | 3,821 | 3,837 | 3,837 | 3,853 | 3,820 | 91,800 |
| December 25, 2025 | 3,870 | 3,845 | 3,845 | 3,870 | 3,831 | 64,700 |
| December 24, 2025 | 3,846 | 3,835 | 3,835 | 3,874 | 3,829 | 94,800 |
| December 23, 2025 | 3,829 | 3,846 | 3,846 | 3,857 | 3,798 | 180,800 |
| December 22, 2025 | 3,770 | 3,809 | 3,809 | 3,816 | 3,769 | 196,300 |
| December 19, 2025 | 3,723 | 3,748 | 3,748 | 3,760 | 3,717 | 135,800 |
| December 18, 2025 | 3,720 | 3,730 | 3,730 | 3,731 | 3,686 | 101,900 |
| December 17, 2025 | 3,705 | 3,695 | 3,695 | 3,717 | 3,674 | 127,300 |
| December 16, 2025 | 3,751 | 3,709 | 3,709 | 3,751 | 3,701 | 73,700 |
| December 15, 2025 | 3,755 | 3,768 | 3,768 | 3,789 | 3,740 | 130,400 |
| December 12, 2025 | 3,747 | 3,749 | 3,749 | 3,757 | 3,732 | 91,200 |
| December 11, 2025 | 3,770 | 3,709 | 3,709 | 3,770 | 3,697 | 81,000 |
| December 10, 2025 | 3,791 | 3,736 | 3,736 | 3,791 | 3,729 | 104,500 |
| December 09, 2025 | 3,743 | 3,760 | 3,760 | 3,760 | 3,728 | 123,100 |
| December 08, 2025 | 3,711 | 3,743 | 3,743 | 3,743 | 3,698 | 101,800 |
| December 05, 2025 | 3,694 | 3,689 | 3,689 | 3,725 | 3,676 | 117,800 |
| December 04, 2025 | 3,701 | 3,715 | 3,715 | 3,737 | 3,690 | 111,900 |
| December 03, 2025 | 3,740 | 3,701 | 3,701 | 3,747 | 3,701 | 134,600 |
| December 02, 2025 | 3,761 | 3,751 | 3,751 | 3,761 | 3,719 | 187,700 |
| December 01, 2025 | 3,850 | 3,761 | 3,761 | 3,850 | 3,757 | 124,700 |
| November 28, 2025 | 3,815 | 3,849 | 3,849 | 3,867 | 3,815 | 111,300 |
| November 27, 2025 | 3,820 | 3,836 | 3,836 | 3,844 | 3,808 | 125,100 |
| November 26, 2025 | 3,809 | 3,813 | 3,813 | 3,817 | 3,762 | 126,400 |
| November 25, 2025 | 3,788 | 3,755 | 3,755 | 3,857 | 3,748 | 129,300 |
| November 21, 2025 | 3,797 | 3,857 | 3,857 | 3,872 | 3,785 | 164,000 |